Sikarin Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.600	10.700	10.400	10.500	9.688	110,951
2023-10-30	10.300	10.600	10.300	10.600	9.781	110,107
2023-10-27	10.300	10.400	10.300	10.400	9.596	50,901
2023-10-26	10.500	10.700	10.300	10.300	9.504	303,206
2023-10-25	10.600	10.700	10.400	10.600	9.781	333,109
2023-10-24	10.600	10.700	10.500	10.700	9.873	118,699
2023-10-20	10.800	10.800	10.400	10.600	9.781	206,430
2023-10-19	10.800	10.900	10.600	10.700	9.873	343,900
2023-10-18	11.000	11.100	10.700	10.900	10.057	426,242
2023-10-17	11.100	11.200	11.000	11.100	10.242	17,530
2023-10-16	11.100	11.200	10.900	11.000	10.150	203,155
2023-10-12	11.300	11.300	11.000	11.100	10.242	1,492,300
2023-10-11	11.100	11.300	11.100	11.300	10.426	72,900
2023-10-10	11.200	11.200	10.900	11.200	10.334	2,469,601
2023-10-09	11.100	11.300	11.100	11.200	10.334	49,300
2023-10-06	11.200	11.300	11.100	11.200	10.334	412,600
2023-10-05	11.300	11.400	11.100	11.100	10.242	335,260
2023-10-04	11.100	11.300	11.000	11.300	10.426	154,607
2023-10-03	11.400	11.500	11.100	11.300	10.426	254,555
2023-10-02	11.500	11.500	11.300	11.400	10.519	159,400
2023-09-29	11.300	11.500	11.300	11.500	10.611	74,800
2023-09-28	11.400	11.500	11.200	11.400	10.519	128,702
2023-09-27	11.400	11.400	11.200	11.400	10.519	320,800
2023-09-26	11.200	11.600	11.200	11.400	10.519	333,861
2023-09-25	11.600	11.600	11.200	11.300	10.426	311,002
2023-09-22	11.500	11.600	11.400	11.500	10.611	545,810
2023-09-21	11.400	11.600	11.400	11.600	10.703	125,901
2023-09-20	11.400	11.500	11.200	11.500	10.611	448,107
2023-09-19	11.500	11.500	11.300	11.500	10.611	259,487
2023-09-18	11.400	11.500	11.300	11.400	10.519	286,704
2023-09-15	11.300	11.600	11.300	11.500	10.611	717,283
2023-09-14	11.400	11.500	11.400	11.500	10.611	41,010
2023-09-13	11.500	11.500	11.200	11.500	10.611	477,400
2023-09-12	11.400	11.500	11.400	11.500	10.611	90,106
2023-09-11	11.400	11.500	11.300	11.500	10.611	197,300
2023-09-08	11.400	11.500	11.400	11.500	10.611	51,400
2023-09-07	11.400	11.500	11.200	11.500	10.611	372,405
2023-09-06	11.400	11.500	11.300	11.400	10.519	78,010
2023-09-05	11.400	11.500	11.200	11.400	10.519	461,300
2023-09-04	11.300	11.500	11.200	11.400	10.519	331,511
2023-09-01	11.500	11.600	11.400	11.400	10.519	3,465,200
2023-08-31	11.300	11.600	11.300	11.600	10.703	689,600
2023-08-30	11.300	11.400	11.300	11.400	10.519	507,856
2023-08-29	11.200	11.500	11.200	11.400	10.519	595,050
2023-08-28	10.900	11.400	10.900	11.300	10.426	1,839,327
2023-08-25	10.800	10.900	10.700	10.900	10.057	220,001
2023-08-24	10.600	10.800	10.600	10.800	9.965	107,400
2023-08-23	10.800	10.800	10.600	10.800	9.882	265,900
2023-08-22	10.800	10.800	10.600	10.800	9.882	634,710
2023-08-21	10.600	10.800	10.600	10.700	9.791	129,600
2023-08-18	10.700	10.800	10.600	10.700	9.791	100,535
2023-08-17	10.600	10.800	10.400	10.700	9.791	416,800
2023-08-16	10.400	10.600	10.200	10.600	9.699	499,300
2023-08-15	10.600	10.600	9.900	10.500	9.608	1,339,401
2023-08-11	11.000	11.000	10.500	10.500	9.608	1,040,154
2023-08-10	10.800	10.900	10.800	10.900	9.974	59,400
2023-08-09	10.800	10.800	10.700	10.800	9.882	58,910
2023-08-08	10.900	10.900	10.600	10.700	9.791	253,400
2023-08-07	10.900	10.900	10.600	10.900	9.974	264,883
2023-08-04	10.900	10.900	10.800	10.800	9.882	95,311

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1000 THB
2026-04-29	0.1600 THB
2025-08-28	0.0900 THB
2025-04-29	0.1100 THB
2024-08-28	0.0900 THB
2024-04-29	0.0900 THB
2023-08-24	0.0900 THB
2023-04-26	0.0800 THB
2022-08-24	0.0800 THB
2022-04-22	0.1200 THB
2021-04-29	0.0800 THB
2020-04-29	0.0700 THB
2019-04-29	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.